Hot Features
프리미엄
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.59 | 1.77494517544 | 145.92 | 148.51 | 141.51 | 7406065 | 144.4349871 | CS |
| 4 | -2.35 | -1.55773564895 | 150.86 | 153.66 | 141.51 | 7045892 | 148.46724437 | CS |
| 12 | -24.48 | -14.1511070004 | 172.99 | 174 | 141.51 | 6211180 | 156.91531142 | CS |
| 26 | -17.53 | -10.5576969405 | 166.04 | 180.91 | 141.51 | 5758771 | 165.35266279 | CS |
| 52 | -17.18 | -10.3687609391 | 165.69 | 183.41 | 141.51 | 5639070 | 167.39854342 | CS |
| 156 | -25.11 | -14.4626195139 | 173.62 | 196.88 | 141.51 | 5227696 | 171.32858752 | CS |
| 260 | 8.41 | 6.0028551035 | 140.1 | 196.88 | 101.42 | 5067469 | 160.05330013 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 148.25 | 1.71 | 1.17 | 147.72 | 148.62 | 147.16999 | 7213973 |
| 1737070500 | 146.54 | 1.76 | 1.22 | 144.4 | 146.79 | 143.69 | 5061916 |
| 1736984100 | 144.78 | -0.17 | -0.12 | 145.49 | 146.19999 | 144.16999 | 7245484 |
| 1736897700 | 144.94999 | 0.45 | 0.31 | 144.19 | 145.13999 | 143.56 | 6994037 |
| 1736811300 | 144.5 | 1.86 | 1.30 | 142.79 | 145.13999 | 142.13999 | 8099960 |
| 1736552100 | 142.63999 | -3.9 | -2.66 | 145.91999 | 145.91999 | 141.51 | 9364261 |
| 1736379300 | 146.54 | 1.14 | 0.78 | 145.63999 | 146.66999 | 144.56 | 6570384 |
| 1736292900 | 145.4 | -0.87 | -0.59 | 146.9 | 147.97 | 145.35 | 7284912 |
| 1736206500 | 146.27 | -3.38 | -2.26 | 150.26 | 150.26 | 146.1 | 9036661 |
| 1735947300 | 149.65 | -0.56 | -0.37 | 150.72 | 150.96 | 149.56 | 5138604 |
| 1735860900 | 150.21 | -1.85 | -1.22 | 152.875 | 153.44999 | 149.88999 | 4932696 |
| 1735688100 | 152.06 | 0.34 | 0.22 | 151.84 | 153.15 | 150.94 | 4275281 |
| 1735601700 | 151.72 | -1.17 | -0.77 | 152.5 | 153.09 | 151.09 | 5350912 |
| 1735342500 | 152.88999 | 0.45 | 0.30 | 151.29 | 153.398 | 152.525 | 4263381 |
| 1735256100 | 152.44 | -0.37 | -0.24 | 152.75 | 153.1799 | 152.24 | 5528969 |
| 1735077840 | 152.81 | 1.52 | 1.00 | 150.9 | 152.83 | 150.41 | 3480214 |
| 1734996900 | 151.29 | -1.5 | -0.98 | 152.47999 | 152.47999 | 149.7056 | 6794391 |
| 1734737700 | 152.79 | 1.32 | 0.87 | 151.16 | 153.49 | 150.945 | 16756812 |
| 1734651300 | 151.47 | -2.96 | -1.92 | 153.21 | 154.0794 | 151.41 | 8353152 |
| 1734564900 | 154.43 | -1.71 | -1.10 | 154.97999 | 155.83 | 154.11 | 7438605 |
| 1734478500 | 156.13999 | 0.12 | 0.08 | 156.19 | 158.5 | 155.93 | 6438708 |
| 1734392100 | 156.02 | -1.95 | -1.23 | 157.58 | 158.82 | 155.88 | 6635760 |
| 1734132900 | 157.97 | -0.93 | -0.59 | 157.3675 | 159.5427 | 157.06 | 4217116 |
| 1734046500 | 158.9 | 2.13 | 1.36 | 158.81 | 159.4 | 157.97 | 6671313 |
| 1733960100 | 156.77 | -3.07 | -1.92 | 160.37 | 160.5 | 156.26 | 7832820 |
| 1733873700 | 159.84 | 0.37 | 0.23 | 159.08 | 160.41999 | 157.35 | 5203346 |
| 1733787300 | 159.47 | 1.68 | 1.06 | 157.91 | 161.5 | 157.775 | 8204068 |
| 1733528100 | 157.79 | -2.7 | -1.68 | 159.36 | 160.79 | 157.69999 | 8266734 |
| 1733441700 | 160.49 | 0.31 | 0.19 | 160.65 | 160.97 | 158.83 | 5087289 |
| 1733355300 | 160.18 | -1.52 | -0.94 | 161.02 | 161.0327 | 159.41 | 6824923 |
| 1733268900 | 161.69999 | -1.35 | -0.83 | 162.81 | 162.81 | 161.41999 | 4163634 |
| 1733182500 | 163.05 | -0.4 | -0.24 | 163.51 | 163.555 | 161.76 | 4952619 |
| 1732917840 | 163.44999 | 0.73 | 0.45 | 161.43 | 163.585 | 161.43 | 2652637 |
| 1732750500 | 162.72 | 0.56 | 0.35 | 162.13999 | 165.13 | 161.915 | 3598989 |
| 1732664100 | 162.16 | -0.89 | -0.55 | 163.1 | 163.32 | 161.9 | 4550190 |
| 1732577700 | 163.05 | 1.05 | 0.65 | 162.41 | 163.59 | 162 | 8470870 |
| 1732318500 | 162 | 1.66 | 1.04 | 160.71 | 162.06 | 159.88999 | 5645421 |
| 1732232100 | 160.34 | 1.6 | 1.01 | 158.38999 | 160.5 | 158.2835 | 5880509 |
| 1732145700 | 158.74 | 2.02 | 1.29 | 156.44999 | 159.11 | 156.303 | 5038467 |
| 1732059300 | 156.72 | -1.61 | -1.02 | 157.97 | 157.97 | 155.85 | 7088094 |
| 1731972900 | 158.33 | -0.29 | -0.18 | 159.43 | 159.85 | 157.76 | 6971135 |
| 1731713700 | 158.62 | -6.53 | -3.95 | 163.8 | 164.05 | 158.05 | 8673504 |
| 1731627300 | 165.15 | 0.41 | 0.25 | 164.69 | 166.885 | 163.83 | 5325615 |
| 1731540900 | 164.74 | 0.4 | 0.24 | 163.49 | 164.8 | 162.37 | 3993513 |
| 1731454500 | 164.34 | 0.08 | 0.05 | 164.09 | 165 | 163.15 | 5338843 |
| 1731368100 | 164.26 | -0.85 | -0.51 | 164.63 | 166.15 | 163.97999 | 3674776 |
| 1731108900 | 165.11 | 1.11 | 0.68 | 163.84 | 165.82 | 163.8 | 4765147 |
| 1731022500 | 164 | -0.71 | -0.43 | 164.11 | 164.9 | 163.47 | 5226440 |
| 1730936100 | 164.71 | -3.14 | -1.87 | 165.94 | 166.51 | 163.6 | 7719424 |
| 1730849700 | 167.85 | 1.51 | 0.91 | 166.3 | 167.96 | 165.735 | 3609113 |
| 1730763300 | 166.34 | 0.75 | 0.45 | 165.59 | 166.65 | 165.1852 | 4832924 |
| 1730500500 | 165.59 | -0.49 | -0.30 | 166 | 166.25 | 165.21 | 6318950 |
| 1730414100 | 166.08 | -0.13 | -0.08 | 166.13999 | 167.50479 | 165.94 | 5489725 |
| 1730327700 | 166.21 | -1.29 | -0.77 | 167 | 167.6399 | 166.08 | 4716942 |
| 1730241300 | 167.5 | -2.34 | -1.38 | 168.9399 | 168.95 | 166.97 | 5016238 |
| 1730154900 | 169.84 | -1.95 | -1.14 | 172.98 | 172.98 | 169.725 | 5080464 |
| 1729895700 | 171.79 | -0.37 | -0.21 | 172.99 | 174 | 171.6 | 4468609 |
| 1729809300 | 172.16 | -0.79 | -0.46 | 173 | 173.535 | 171.7 | 4204468 |
| 1729722900 | 172.95 | -1.42 | -0.81 | 173.4 | 173.84 | 172.7 | 3743163 |
| 1729636500 | 174.37 | -0.64 | -0.37 | 174.52 | 174.95 | 173.505 | 3913433 |
| 1729550100 | 175.01 | -0.05 | -0.03 | 174.46 | 177.5 | 174.34873 | 6436312 |
| 1729290900 | 175.06 | 0.39 | 0.22 | 172.3 | 175.33 | 172.12 | 5096990 |
